|
 Stryker Corporati - [Ticker: SYK] |     | | Última Transacción | 154,345 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | -0,525 (-0.339%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 155,240 | Mínimo | 153,530 | | Volumen | 908.141 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 154,330 x 200 - 154,350 x 200 | Yield | | | Cierre Anterior | 154,870 | PER | 0,00% | | Apertura | 155,080 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para SYK desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 52,15 | 1.534.200 | 53,70 | 51,40 | 53,50 | 00:00:00 | | 2001-04-11 | 50,45 | 1.205.800 | 51,90 | 50,27 | 51,90 | 00:00:00 | | 2001-04-12 | 52,00 | 925.400 | 52,20 | 50,44 | 50,44 | 00:00:00 | | 2001-04-16 | 52,03 | 656.800 | 53,35 | 51,50 | 52,75 | 00:00:00 | | 2001-04-17 | 53,80 | 1.279.800 | 53,87 | 51,30 | 51,30 | 00:00:00 | | 2001-04-18 | 55,05 | 2.001.400 | 56,00 | 54,60 | 55,50 | 00:00:00 | | 2001-04-19 | 56,85 | 2.288.800 | 57,40 | 55,69 | 56,10 | 00:00:00 | | 2001-04-20 | 56,59 | 1.030.000 | 56,86 | 55,75 | 56,86 | 00:00:00 | | 2001-04-23 | 55,66 | 1.586.000 | 56,78 | 55,40 | 55,90 | 00:00:00 | | 2001-04-24 | 56,94 | 1.913.600 | 57,30 | 55,80 | 55,90 | 00:00:00 | | 2001-04-25 | 58,25 | 1.717.400 | 58,49 | 57,55 | 57,60 | 00:00:00 | | 2001-04-26 | 58,23 | 1.739.200 | 58,95 | 57,99 | 58,24 | 00:00:00 | | 2001-04-27 | 59,15 | 1.370.600 | 59,23 | 58,09 | 58,80 | 00:00:00 | | 2001-04-30 | 59,29 | 2.060.600 | 59,95 | 58,40 | 59,40 | 00:00:00 | | 2001-05-01 | 58,44 | 1.557.400 | 59,29 | 57,90 | 59,28 | 00:00:00 | | 2001-05-02 | 58,70 | 1.628.000 | 58,83 | 57,93 | 58,44 | 00:00:00 | | 2001-05-03 | 58,00 | 1.828.200 | 58,70 | 57,65 | 58,70 | 00:00:00 | | 2001-05-04 | 57,85 | 1.075.200 | 57,94 | 56,30 | 56,30 | 00:00:00 | | 2001-05-07 | 57,69 | 999.400 | 58,00 | 57,00 | 57,60 | 00:00:00 | | 2001-05-08 | 57,67 | 579.000 | 57,99 | 56,71 | 57,50 | 00:00:00 | | 2001-05-09 | 56,91 | 675.600 | 57,90 | 56,40 | 56,90 | 00:00:00 | | 2001-05-10 | 56,32 | 803.200 | 57,30 | 55,71 | 57,30 | 00:00:00 | | 2001-05-11 | 56,17 | 1.091.400 | 56,59 | 55,50 | 56,30 | 00:00:00 | | 2001-05-14 | 56,01 | 645.800 | 56,16 | 55,90 | 56,00 | 00:00:00 | | 2001-05-15 | 56,95 | 1.643.400 | 57,20 | 56,01 | 56,10 | 00:00:00 | | 2001-05-16 | 57,84 | 1.544.800 | 58,15 | 56,70 | 56,85 | 00:00:00 | | 2001-05-17 | 58,68 | 849.800 | 58,80 | 57,81 | 58,00 | 00:00:00 | | 2001-05-18 | 58,02 | 1.210.200 | 59,40 | 57,70 | 59,40 | 00:00:00 | | 2001-05-21 | 58,55 | 916.400 | 58,70 | 58,05 | 58,10 | 00:00:00 | | 2001-05-22 | 57,56 | 788.200 | 58,70 | 57,55 | 58,70 | 00:00:00 | | 2001-05-23 | 57,32 | 549.600 | 58,10 | 56,90 | 57,60 | 00:00:00 | | 2001-05-24 | 57,55 | 624.400 | 57,95 | 57,15 | 57,40 | 00:00:00 | | 2001-05-25 | 57,31 | 583.800 | 57,95 | 57,18 | 57,75 | 00:00:00 | | 2001-05-29 | 56,99 | 659.200 | 57,96 | 56,89 | 57,30 | 00:00:00 | | 2001-05-30 | 57,16 | 993.600 | 57,45 | 56,90 | 56,90 | 00:00:00 | | 2001-05-31 | 57,45 | 830.200 | 57,59 | 57,00 | 57,30 | 00:00:00 | | 2001-06-01 | 57,97 | 547.200 | 58,00 | 57,10 | 57,30 | 00:00:00 | | 2001-06-04 | 57,84 | 670.800 | 58,80 | 57,54 | 58,40 | 00:00:00 | | 2001-06-05 | 57,60 | 897.600 | 57,85 | 57,38 | 57,85 | 00:00:00 | | 2001-06-06 | 57,34 | 535.400 | 57,70 | 57,15 | 57,50 | 00:00:00 | | 2001-06-07 | 57,38 | 530.200 | 57,80 | 57,20 | 57,26 | 00:00:00 | | 2001-06-08 | 56,60 | 321.400 | 56,81 | 56,46 | 56,75 | 00:00:00 | | 2001-06-11 | 55,27 | 853.600 | 56,65 | 55,05 | 56,61 | 00:00:00 | | 2001-06-12 | 54,44 | 1.232.800 | 55,10 | 54,25 | 54,90 | 00:00:00 | | 2001-06-13 | 54,23 | 1.043.000 | 54,69 | 54,02 | 54,25 | 00:00:00 | | 2001-06-14 | 54,30 | 923.200 | 54,75 | 54,23 | 54,23 | 00:00:00 | | 2001-06-15 | 54,72 | 1.357.400 | 54,96 | 54,27 | 54,30 | 00:00:00 | | 2001-06-18 | 54,56 | 562.600 | 55,00 | 54,44 | 54,75 | 00:00:00 | | 2001-06-19 | 54,75 | 372.800 | 55,15 | 54,52 | 54,53 | 00:00:00 | | 2001-06-20 | 56,52 | 1.098.400 | 57,07 | 55,00 | 55,00 | 00:00:00 | | 2001-06-21 | 55,98 | 991.400 | 57,10 | 55,98 | 56,90 | 00:00:00 | | 2001-06-22 | 55,17 | 713.000 | 56,00 | 54,94 | 56,00 | 00:00:00 | | 2001-06-25 | 54,77 | 540.600 | 55,80 | 54,35 | 55,42 | 00:00:00 | | 2001-06-26 | 55,04 | 633.400 | 55,25 | 54,40 | 54,40 | 00:00:00 | | 2001-06-27 | 55,05 | 514.200 | 55,40 | 54,76 | 54,80 | 00:00:00 | | 2001-06-28 | 56,13 | 923.600 | 56,50 | 55,45 | 56,00 | 00:00:00 | | 2001-06-29 | 54,85 | 1.100.600 | 56,20 | 54,85 | 56,20 | 00:00:00 | | 2001-07-02 | 54,56 | 621.200 | 55,30 | 54,00 | 55,30 | 00:00:00 | | 2001-07-03 | 54,61 | 494.200 | 55,05 | 54,53 | 54,80 | 00:00:00 | | 2001-07-05 | 54,56 | 498.800 | 54,95 | 54,50 | 54,60 | 00:00:00 | | 2001-07-06 | 54,09 | 433.600 | 54,60 | 54,01 | 54,60 | 00:00:00 | | 2001-07-09 | 54,86 | 519.000 | 54,95 | 54,06 | 54,13 | 00:00:00 | | 2001-07-10 | 54,27 | 552.600 | 55,19 | 54,19 | 55,00 | 00:00:00 | | 2001-07-11 | 55,01 | 1.064.800 | 55,27 | 54,18 | 54,27 | 00:00:00 | | 2001-07-12 | 55,67 | 649.400 | 55,75 | 54,80 | 55,35 | 00:00:00 | | 2001-07-13 | 56,54 | 452.800 | 56,75 | 55,43 | 55,67 | 00:00:00 | | 2001-07-16 | 57,25 | 633.200 | 57,34 | 56,26 | 56,54 | 00:00:00 | | 2001-07-17 | 58,30 | 823.600 | 58,30 | 57,50 | 57,50 | 00:00:00 | | 2001-07-18 | 58,07 | 3.350.200 | 58,94 | 57,00 | 58,30 | 00:00:00 | | 2001-07-19 | 58,20 | 806.000 | 58,50 | 57,95 | 58,45 | 00:00:00 | | 2001-07-20 | 58,29 | 854.400 | 58,75 | 57,67 | 58,08 | 00:00:00 | | 2001-07-23 | 58,26 | 1.086.000 | 58,90 | 58,21 | 58,90 | 00:00:00 | | 2001-07-24 | 58,50 | 1.211.200 | 58,75 | 58,05 | 58,25 | 00:00:00 | | 2001-07-25 | 59,36 | 1.136.600 | 59,37 | 57,90 | 58,40 | 00:00:00 | | 2001-07-26 | 61,01 | 2.871.400 | 61,63 | 59,44 | 59,50 | 00:00:00 | | 2001-07-27 | 61,51 | 1.945.600 | 63,20 | 60,95 | 61,50 | 00:00:00 | | 2001-07-30 | 60,78 | 898.600 | 61,06 | 59,76 | 61,05 | 00:00:00 | | 2001-07-31 | 59,98 | 920.600 | 61,22 | 59,90 | 61,00 | 00:00:00 | | 2001-08-01 | 58,69 | 945.800 | 60,45 | 58,48 | 60,20 | 00:00:00 | | 2001-08-02 | 57,71 | 826.800 | 58,80 | 57,20 | 58,80 | 00:00:00 | | 2001-08-03 | 57,37 | 726.800 | 57,99 | 56,70 | 57,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
